ATH:ELSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.41	2.42	2.38	2.40	2.40	-	6,264
Dec 4, 2025	2.41	2.43	2.39	2.40	2.40	-1.64%	5,192
Dec 3, 2025	2.44	2.45	2.44	2.44	2.44	-0.41%	2,011
Dec 2, 2025	2.47	2.47	2.40	2.45	2.45	0.41%	4,594
Dec 1, 2025	2.39	2.46	2.39	2.44	2.44	0.41%	3,146
Nov 28, 2025	2.42	2.48	2.42	2.43	2.43	-0.41%	10,859
Nov 27, 2025	2.37	2.45	2.37	2.44	2.44	2.95%	1,486
Nov 26, 2025	2.42	2.45	2.37	2.37	2.37	-2.07%	14,361
Nov 25, 2025	2.46	2.46	2.41	2.42	2.42	-0.41%	5,056
Nov 24, 2025	2.47	2.47	2.39	2.43	2.43	-	3,073
Nov 21, 2025	2.42	2.43	2.40	2.43	2.43	-2.02%	1,954
Nov 20, 2025	2.48	2.49	2.44	2.48	2.48	1.22%	580
Nov 19, 2025	2.46	2.46	2.41	2.45	2.45	1.24%	1,179
Nov 18, 2025	2.44	2.46	2.38	2.42	2.42	-2.81%	7,412
Nov 17, 2025	2.53	2.53	2.47	2.49	2.49	-0.40%	7,090
Nov 14, 2025	2.45	2.55	2.40	2.50	2.50	1.63%	26,468
Nov 13, 2025	2.43	2.47	2.40	2.46	2.46	1.23%	6,401
Nov 12, 2025	2.45	2.46	2.39	2.43	2.43	0.41%	5,233
Nov 11, 2025	2.40	2.43	2.38	2.42	2.42	0.83%	15,865
Nov 10, 2025	2.45	2.45	2.38	2.40	2.40	-1.23%	22,193
Nov 7, 2025	2.49	2.49	2.40	2.43	2.43	-2.41%	4,751
Nov 6, 2025	2.50	2.58	2.46	2.49	2.49	-0.40%	3,405
Nov 5, 2025	2.44	2.50	2.44	2.50	2.50	0.81%	2,853
Nov 4, 2025	2.52	2.52	2.44	2.48	2.48	-1.20%	3,111
Nov 3, 2025	2.46	2.51	2.45	2.51	2.51	1.21%	6,292
Oct 31, 2025	2.51	2.51	2.42	2.48	2.48	-0.80%	7,473
Oct 30, 2025	2.48	2.51	2.44	2.50	2.50	0.81%	8,050
Oct 29, 2025	2.57	2.57	2.48	2.48	2.48	-2.75%	10,874
Oct 27, 2025	2.55	2.58	2.53	2.55	2.55	-1.16%	7,750
Oct 24, 2025	2.53	2.58	2.53	2.58	2.58	1.18%	6,204
Oct 23, 2025	2.54	2.57	2.51	2.55	2.55	-1.54%	7,286
Oct 22, 2025	2.58	2.60	2.55	2.59	2.59	0.39%	19,088
Oct 21, 2025	2.54	2.58	2.51	2.58	2.58	1.98%	18,614
Oct 20, 2025	2.51	2.54	2.45	2.53	2.53	0.80%	7,555
Oct 17, 2025	2.53	2.53	2.44	2.51	2.51	-0.79%	21,773
Oct 16, 2025	2.60	2.62	2.51	2.53	2.53	0.80%	60,378
Oct 15, 2025	2.50	2.55	2.45	2.51	2.51	1.62%	15,713
Oct 14, 2025	2.47	2.56	2.41	2.47	2.47	0.41%	46,496
Oct 13, 2025	2.47	2.50	2.41	2.46	2.46	-	21,780
Oct 10, 2025	2.48	2.50	2.43	2.46	2.46	0.82%	18,182
Oct 9, 2025	2.36	2.46	2.36	2.44	2.44	3.39%	26,337
Oct 8, 2025	2.38	2.41	2.35	2.36	2.36	-0.42%	5,278
Oct 7, 2025	2.35	2.38	2.33	2.37	2.37	-0.42%	2,847
Oct 6, 2025	2.40	2.43	2.33	2.38	2.38	-0.83%	7,458
Oct 3, 2025	2.37	2.44	2.36	2.40	2.40	1.69%	8,276
Oct 2, 2025	2.35	2.37	2.32	2.36	2.36	1.29%	7,191
Oct 1, 2025	2.34	2.34	2.30	2.33	2.33	0.87%	8,928
Sep 30, 2025	2.34	2.39	2.28	2.31	2.31	-2.94%	28,491
Sep 29, 2025	2.39	2.43	2.36	2.38	2.38	-	7,915
Sep 26, 2025	2.39	2.43	2.38	2.38	2.38	-2.06%	11,805